致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.51 | 6.54 | 0.03 | 0.46% | 6.46 | 6.75 | 66307 | 4348 | 1.85% |
| 2024-11-20 | 6.34 | 6.51 | 0.16 | 2.52% | 6.30 | 6.53 | 59032 | 3804 | 1.65% |
| 2024-11-19 | 6.17 | 6.35 | 0.19 | 3.08% | 6.16 | 6.35 | 47464 | 2967 | 1.32% |
| 2024-11-18 | 6.26 | 6.16 | -0.06 | -0.96% | 6.13 | 6.35 | 62934 | 3919 | 1.75% |
| 2024-11-15 | 6.33 | 6.22 | -0.11 | -1.74% | 6.21 | 6.45 | 58332 | 3703 | 1.63% |
| 2024-11-14 | 6.56 | 6.33 | -0.23 | -3.51% | 6.33 | 6.66 | 66142 | 4263 | 1.84% |
| 2024-11-13 | 6.46 | 6.56 | 0.08 | 1.23% | 6.38 | 6.56 | 64972 | 4212 | 1.81% |
| 2024-11-12 | 6.59 | 6.48 | -0.09 | -1.37% | 6.42 | 6.62 | 68737 | 4491 | 1.92% |
| 2024-11-11 | 6.52 | 6.57 | 0.05 | 0.77% | 6.47 | 6.60 | 67220 | 4389 | 1.87% |
| 2024-11-08 | 6.61 | 6.52 | -0.04 | -0.61% | 6.46 | 6.66 | 70333 | 4593 | 1.96% |
| 2024-11-07 | 6.40 | 6.56 | 0.18 | 2.82% | 6.35 | 6.58 | 75650 | 4907 | 2.11% |
| 2024-11-06 | 6.39 | 6.38 | -0.03 | -0.47% | 6.35 | 6.47 | 60586 | 3878 | 1.69% |
| 2024-11-05 | 6.26 | 6.41 | 0.11 | 1.75% | 6.26 | 6.41 | 68981 | 4383 | 1.92% |
| 2024-11-04 | 6.21 | 6.30 | 0.07 | 1.12% | 6.19 | 6.34 | 41225 | 2590 | 1.15% |
| 2024-11-01 | 6.46 | 6.23 | -0.23 | -3.56% | 6.20 | 6.50 | 75233 | 4738 | 2.10% |
| 2024-10-31 | 6.41 | 6.46 | 0.05 | 0.78% | 6.37 | 6.50 | 67999 | 4382 | 1.90% |
| 2024-10-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.34 | 6.55 | 63738 | 4099 | 1.78% |
| 2024-10-29 | 6.77 | 6.52 | -0.21 | -3.12% | 6.51 | 6.78 | 66906 | 4420 | 1.87% |
| 2024-10-28 | 6.60 | 6.73 | 0.15 | 2.28% | 6.54 | 6.74 | 53047 | 3531 | 1.48% |
| 2024-10-25 | 6.49 | 6.58 | 0.09 | 1.39% | 6.47 | 6.58 | 53222 | 3481 | 1.48% |
| 2024-10-24 | 6.50 | 6.49 | 0.06 | 0.93% | 6.39 | 6.51 | 59904 | 3876 | 1.67% |
| 2024-10-23 | 6.37 | 6.43 | 0.08 | 1.26% | 6.34 | 6.49 | 58904 | 3788 | 1.64% |
| 2024-10-22 | 6.24 | 6.35 | 0.12 | 1.93% | 6.21 | 6.36 | 58720 | 3702 | 1.64% |
| 2024-10-21 | 6.21 | 6.23 | 0.01 | 0.16% | 6.17 | 6.28 | 57342 | 3568 | 1.60% |
| 2024-10-18 | 6.15 | 6.22 | 0.07 | 1.14% | 6.10 | 6.32 | 65224 | 4050 | 1.82% |
| 2024-10-17 | 6.28 | 6.15 | -0.08 | -1.28% | 6.15 | 6.34 | 40602 | 2532 | 1.13% |
| 2024-10-16 | 6.13 | 6.23 | 0.01 | 0.16% | 6.13 | 6.28 | 36819 | 2288 | 1.03% |
| 2024-10-15 | 6.25 | 6.22 | -0.08 | -1.27% | 6.20 | 6.41 | 52529 | 3309 | 1.46% |
| 2024-10-14 | 6.15 | 6.30 | 0.23 | 3.79% | 6.13 | 6.30 | 73322 | 4572 | 2.04% |
| 2024-10-11 | 6.30 | 6.07 | -0.26 | -4.11% | 6.03 | 6.32 | 67928 | 4171 | 1.89% |
| 2024-10-10 | 6.23 | 6.33 | 0.10 | 1.61% | 6.17 | 6.42 | 80692 | 5109 | 2.25% |
| 2024-10-09 | 6.56 | 6.23 | -0.51 | -7.57% | 6.21 | 6.61 | 110343 | 7070 | 3.08% |
| 2024-10-08 | 7.03 | 6.74 | 0.30 | 4.66% | 6.42 | 7.07 | 184946 | 12445 | 5.16% |
| 2024-09-30 | 6.12 | 6.44 | 0.48 | 8.05% | 5.99 | 6.51 | 151254 | 9501 | 4.22% |
| 2024-09-27 | 5.88 | 5.96 | 0.14 | 2.41% | 5.82 | 6.06 | 74638 | 4431 | 2.08% |
| 2024-09-26 | 5.73 | 5.82 | 0.10 | 1.75% | 5.67 | 5.87 | 62702 | 3607 | 1.75% |
| 2024-09-25 | 5.68 | 5.72 | 0.04 | 0.70% | 5.65 | 5.82 | 60377 | 3462 | 1.68% |
| 2024-09-24 | 5.49 | 5.68 | 0.21 | 3.84% | 5.45 | 5.68 | 48096 | 2688 | 1.34% |
| 2024-09-23 | 5.47 | 5.47 | 0.01 | 0.18% | 5.40 | 5.49 | 20778 | 1134 | 0.58% |
| 2024-09-20 | 5.52 | 5.46 | -0.06 | -1.09% | 5.42 | 5.52 | 29100 | 1589 | 0.81% |
| 2024-09-19 | 5.40 | 5.52 | 0.19 | 3.56% | 5.37 | 5.57 | 47044 | 2578 | 1.31% |
| 2024-09-18 | 5.38 | 5.33 | -0.07 | -1.30% | 5.25 | 5.38 | 28728 | 1529 | 0.80% |
| 2024-09-13 | 5.47 | 5.40 | -0.09 | -1.64% | 5.38 | 5.53 | 33642 | 1828 | 0.94% |
| 2024-09-12 | 5.50 | 5.49 | 0.03 | 0.55% | 5.45 | 5.55 | 32740 | 1803 | 0.91% |
| 2024-09-11 | 5.50 | 5.46 | -0.04 | -0.73% | 5.42 | 5.51 | 39034 | 2128 | 1.09% |
| 2024-09-10 | 5.42 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 37330 | 2036 | 1.04% |
| 2024-09-09 | 5.33 | 5.42 | 0.06 | 1.12% | 5.28 | 5.45 | 34751 | 1873 | 0.97% |
| 2024-09-06 | 5.45 | 5.36 | -0.11 | -2.01% | 5.35 | 5.50 | 27164 | 1469 | 0.76% |
| 2024-09-05 | 5.47 | 5.47 | 0.03 | 0.55% | 5.43 | 5.50 | 24541 | 1338 | 0.68% |
| 2024-09-04 | 5.47 | 5.44 | -0.04 | -0.73% | 5.39 | 5.48 | 29859 | 1622 | 0.83% |
| 2024-09-03 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.52 | 43229 | 2359 | 1.21% |
| 2024-09-02 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.49 | 59015 | 3208 | 1.65% |
| 2024-08-30 | 5.35 | 5.39 | 0.04 | 0.75% | 5.30 | 5.46 | 50829 | 2742 | 1.42% |
| 2024-08-29 | 5.31 | 5.35 | 0.01 | 0.19% | 5.27 | 5.38 | 35240 | 1883 | 0.98% |
| 2024-08-28 | 5.29 | 5.34 | 0.05 | 0.95% | 5.23 | 5.39 | 42621 | 2268 | 1.19% |
| 2024-08-27 | 5.35 | 5.29 | -0.06 | -1.12% | 5.28 | 5.42 | 49903 | 2663 | 1.39% |
| 2024-08-26 | 5.15 | 5.35 | 0.20 | 3.88% | 5.11 | 5.36 | 68539 | 3604 | 1.91% |
| 2024-08-23 | 5.17 | 5.15 | -0.06 | -1.15% | 5.12 | 5.29 | 43930 | 2277 | 1.22% |
| 2024-08-22 | 5.21 | 5.21 | -0.01 | -0.19% | 5.18 | 5.31 | 44472 | 2326 | 1.24% |
| 2024-08-21 | 5.09 | 5.22 | 0.09 | 1.75% | 5.09 | 5.28 | 78392 | 4085 | 2.19% |
| 2024-08-20 | 5.45 | 5.13 | -0.32 | -5.87% | 5.11 | 5.45 | 123432 | 6428 | 3.44% |
| 2024-08-19 | 5.36 | 5.45 | 0.07 | 1.30% | 5.28 | 5.45 | 99831 | 5374 | 2.78% |
| 2024-08-16 | 5.38 | 5.38 | -0.08 | -1.47% | 5.28 | 5.46 | 111252 | 5936 | 3.10% |
| 2024-08-15 | 5.46 | 5.46 | -0.08 | -1.44% | 5.33 | 5.49 | 129312 | 7000 | 3.61% |
| 2024-08-14 | 5.60 | 5.54 | -0.25 | -4.32% | 5.49 | 5.69 | 212055 | 11778 | 5.91% |
| 2024-08-13 | 5.46 | 5.79 | 0.10 | 1.76% | 5.36 | 6.26 | 338977 | 19689 | 9.45% |